American Century ETF Trust - Avantis Responsible International Equity ETF (AVSD) Historical Stock Data
55.30 ↑0.28 (0.51%)
As of April 26, 2024, 11:21am EST.
Historical Data
In the past 30 trading days, AVSD is down -0.09% a day on average. There have been 14 days where American Century ETF Trust - Avantis Responsible International Equity ETF closed green and 16 days where AVSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 55.29 | 55.01 | ↓$0.28 (-0.50%) | 55.01 | 55.29 | 897 |
| 2024-04-29 | 55.64 | 55.77 | ↑$0.12 (0.22%) | 55.64 | 55.83 | 21.52K |
| 2024-04-26 | 55.54 | 55.47 | ↓$0.07 (-0.13%) | 55.38 | 55.54 | 6.11K |
| 2024-04-25 | 54.88 | 55.05 | ↑$0.17 (0.31%) | 54.86 | 55.08 | 2.05K |
| 2024-04-24 | 55.10 | 55.28 | ↑$0.18 (0.33%) | 55.10 | 55.28 | 3.15K |
| 2024-04-23 | 55.40 | 55.45 | ↑$0.05 (0.09%) | 55.40 | 55.50 | 1.94K |
| 2024-04-22 | 54.71 | 54.89 | ↑$0.18 (0.33%) | 54.71 | 54.95 | 668 |
| 2024-04-19 | 54.38 | 54.31 | ↓$0.07 (-0.13%) | 54.12 | 54.57 | 4.08K |
| 2024-04-18 | 54.61 | 54.34 | ↓$0.28 (-0.50%) | 54.34 | 54.71 | 3.74K |
| 2024-04-17 | 54.54 | 54.45 | ↓$0.09 (-0.17%) | 54.33 | 54.65 | 1.17K |
| 2024-04-16 | 54.31 | 54.34 | ↑$0.03 (0.06%) | 54.31 | 54.46 | 1.12K |
| 2024-04-15 | 55.46 | 54.92 | ↓$0.53 (-0.96%) | 54.75 | 55.46 | 2.61K |
| 2024-04-12 | 55.42 | 55.11 | ↓$0.31 (-0.57%) | 55.08 | 55.42 | 2.90K |
| 2024-04-11 | 55.78 | 56.06 | ↑$0.28 (0.50%) | 55.78 | 56.14 | 1.07K |
| 2024-04-10 | 55.89 | 55.96 | ↑$0.07 (0.12%) | 55.79 | 55.96 | 2.02K |
| 2024-04-09 | 56.90 | 56.71 | ↓$0.19 (-0.33%) | 56.54 | 56.90 | 1.31K |
| 2024-04-08 | 56.71 | 56.76 | ↑$0.05 (0.09%) | 56.70 | 56.87 | 2.52K |
| 2024-04-05 | 56.24 | 56.44 | ↑$0.20 (0.35%) | 56.19 | 56.51 | 2.78K |
| 2024-04-04 | 57.05 | 56.21 | ↓$0.84 (-1.48%) | 56.21 | 57.05 | 746 |
| 2024-04-03 | 56.57 | 56.63 | ↑$0.06 (0.11%) | 56.57 | 56.63 | 584 |
| 2024-04-02 | 56.22 | 56.21 | ↓$0.01 (-0.01%) | 56.15 | 56.22 | 740 |
| 2024-04-01 | 56.78 | 56.65 | ↓$0.13 (-0.24%) | 56.61 | 56.78 | 1.65K |
| 2024-03-28 | 56.91 | 56.93 | ↑$0.02 (0.03%) | 56.91 | 56.97 | 1.42K |
| 2024-03-27 | 56.85 | 57.02 | ↑$0.17 (0.31%) | 56.85 | 57.07 | 3.15K |
| 2024-03-26 | 56.78 | 56.60 | ↓$0.18 (-0.32%) | 56.60 | 56.78 | 4.36K |
| 2024-03-25 | 56.56 | 56.46 | ↓$0.10 (-0.18%) | 56.46 | 56.60 | 4.96K |
| 2024-03-22 | 56.64 | 56.57 | ↓$0.07 (-0.12%) | 56.54 | 56.68 | 9.89K |
| 2024-03-21 | 56.87 | 56.76 | ↓$0.11 (-0.19%) | 56.72 | 56.87 | 2.08K |
| 2024-03-20 | 56.64 | 56.79 | ↑$0.15 (0.27%) | 56.64 | 56.79 | 1.72K |
| 2024-03-19 | 56.22 | 56.17 | ↓$0.05 (-0.10%) | 56.13 | 56.25 | 2.88K |
Create an account or log in to view more rows.
$AVSD eyeing for a scalp
$AVSD I can wait.
$AVSD Bullish AF ??
$AVSD I bought the dip
$AVSD where’s the WSB guys at? Still sleeping?
$AVSD Now I'm worried....
$AVSD the bulls in here
$AVSD good place to average up
$AVSD holy fuck
$AVSD FYI - leaning bullish